Bitwise Coin Option Income Strategy ETF【ICOI】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.53	5.31594784353	9.97	10.73	9.5	33962	10.19592335	SP
4	0.48	4.79041916168	10.02	11.25	9.12	40666	10.24052494	SP
12	-0.48	-4.37158469945	10.98	12.91	9.12	48511	11.30385906	SP
26	-7.37	-41.24230554	17.87	18.3499	9.12	67773	13.28599813	SP
52	-46.43	-81.5562972071	56.93	65.75	9.12	65780	21.49152054	SP
156	-37.13	-77.9550703338	47.63	65.75	9.12	53384	21.94495864	SP
260	-37.13	-77.9550703338	47.63	65.75	9.12	53384	21.94495864	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377000	10.73	0.18	1.71	10.38	10.78	10.38	178311
1783031400	10.55	0.2	1.93	10.43	10.72	10.43	23297
1782945000	10.35	0.65	6.70	9.71	10.52	9.71	57990
1782858600	9.7	-0.25	-2.51	9.78	9.8	9.5	15065
1782772200	9.95	0.09	0.91	9.97	9.975	9.66	39495
1782513000	9.86	0.24	2.49	9.1199999	9.86	9.1199999	33393
1782426600	9.6199999	-0.45	-4.47	10.27	10.27	9.555	112772
1782340200	10.07	-0.48	-4.55	10.48	10.5343	9.99	93862
1782253800	10.55	-0.31	-2.85	10.42	10.8199	10.42	27402
1782167400	10.86	0.11	1.02	10.84	11.25	10.78	30319
1781821800	10.75	-0.01	-0.09	10.88	10.93	10.63	37351
1781735400	10.76	-0.14	-1.28	10.85	11.11	10.75	18803
1781649000	10.9	0.01	0.09	10.88	11.04	10.845	16882
1781562600	10.89	0.38	3.62	10.99	11.06	10.8201	58670
1781303400	10.51	0.14	1.35	10.37	10.52	10.24	27134
1781217000	10.37	0.31	3.08	10.07	10.39	10.03	35274
1781130600	10.06	0	0.00	9.94	10.28	9.94	24924
1781044200	10.06	-0.18	-1.76	10.04	10.34	9.86	43809
1780957800	10.24	0.31	3.12	10.02	10.29	9.98	35550
1780698600	9.93	-0.69	-6.50	10.41	10.41	9.55	78460
1780612200	10.62	0.05	0.47	10.7	10.78	10.51	37219
1780525800	10.57	-0.66	-5.88	11.1	11.1	10.55	54745
1780439400	11.23	-0.48	-4.10	11.36	11.48	11.09	119350
1780353000	11.71	-0.08	-0.68	11.69	11.87	11.43	84439
1780093800	11.79	0.21	1.81	11.39	12.14	11.39	45974
1780007400	11.58	0.46	4.14	10.98	11.58	10.78	179128
1779921000	11.12	-0.28	-2.46	11.16	11.38	11.03	33133
1779834600	11.4	-0.21	-1.81	11.66	11.7519	11.37	52234
1779489000	11.61	-0.67	-5.46	12.16	12.16	11.55	67406
1779402600	12.28	0.16	1.32	12.19	12.3699	11.9901	42928
1779316200	12.12	-0.02	-0.19	12.22	12.33	12.06	49109
1779229800	12.143	0.21	1.79	11.86	12.19	11.84	28216
1779143400	11.93	-0.27	-2.24	12.19	12.2	11.67	111687
1778884200	12.2033	-0.6	-4.66	12.57	12.59	12.0401	42403
1778797800	12.8	0.45	3.64	12.4	12.91	12.19	45138
1778711400	12.35	-0.18	-1.44	12.42	12.46	12.2309	36577
1778625000	12.53	-0.05	-0.40	12.63	12.77	12.305	30365
1778538600	12.58	0.27	2.19	12.15	12.7399	12	100093
1778279400	12.3102	0.7	6.03	11.53	12.33	11.3701	36219
1778193000	11.61	-0.24	-2.03	11.78	11.8643	11.61	39513
1778106600	11.85	0	0.00	11.77	11.95	11.715	39983
1778020200	11.85	-0.15	-1.25	12.15	12.15	11.74	18431
1777933800	12	0.45	3.90	11.81	12.03	11.81	45251
1777674600	11.55	0.15	1.32	11.53	11.66	11.4	32381
1777588200	11.4	0.29	2.61	11.11	11.4788	11.1	31325
1777501800	11.11	-0.45	-3.89	11.32	11.32	10.94	57396
1777415400	11.56	-0.09	-0.77	11.36	11.6101	11.36	34960
1777329000	11.65	-0.05	-0.41	11.75	11.81	11.57	62257
1777069800	11.6975	-0.19	-1.58	11.8	11.8	11.61	37001
1776983400	11.8847	-0.2	-1.62	12.04	12.055	11.8	78715
1776897000	12.08	0.31	2.63	12.2	12.2	11.99	37333
1776810600	11.77	-0.37	-3.05	12.21	12.21	11.73	37146
1776724200	12.14	0.11	0.91	11.95	12.17	11.8511	39375
1776465000	12.03	0.3	2.56	11.99	12.18	11.92	45198
1776378600	11.73	0.03	0.26	11.82	11.82	11.7202	35030
1776292200	11.7	0.08	0.69	11.71	11.74	11.6201	26218
1776205800	11.6203	0.29	2.56	11.52	11.64	11.52	30619
1776119400	11.33	0.25	2.26	10.98	11.33	10.98	30172
1775860200	11.08	-0.05	-0.45	11.16	11.16	10.82	43528
1775773800	11.13	-0.08	-0.71	11.49	11.49	11	25969
1775687400	11.21	-0.08	-0.71	11.75	11.75	11.21	61239
1775601000	11.29	-0.03	-0.27	11.18	11.295	10.91	38645